Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/28/2021	+0.05 / +0.12%	43.15	43.15	42.70	43.00	42.89	21.09	1,139,600
6/25/2021	+0.65 / +1.54%	42.30	43.50	42.05	42.95	42.75	21.06	794,300
6/24/2021	-0.40 / -0.94%	42.70	42.70	42.20	42.30	42.41	20.74	606,800
6/23/2021	-0.50 / -1.16%	43.05	43.60	42.20	42.70	42.91	20.94	1,046,500
6/22/2021	+0.20 / +0.47%	43.50	43.60	43.00	43.20	43.16	21.19	1,154,800
6/21/2021	-0.75 / -1.71%	43.75	44.00	42.95	43.00	43.46	21.09	863,300
6/18/2021	+0.35 / +0.81%	43.75	44.40	43.50	43.75	43.84	21.45	956,700
6/17/2021	+1.55 / +3.70%	41.60	43.50	41.25	43.40	42.75	21.28	1,925,200
6/16/2021	-0.60 / -1.41%	42.45	42.45	41.40	41.85	41.88	20.52	942,900
6/15/2021	0.00 / 0.00%	42.45	42.70	42.00	42.45	42.40	20.82	1,073,700
6/14/2021	+0.35 / +0.83%	42.70	43.30	42.00	42.45	42.47	20.82	996,100
6/11/2021	+0.95 / +2.31%	41.50	42.70	41.20	42.10	42.05	20.65	1,358,000
6/10/2021	-1.10 / -2.60%	41.30	42.25	40.90	41.15	41.32	20.18	1,646,800
6/9/2021	-0.30 / -0.71%	42.00	43.85	40.10	42.25	41.79	20.72	2,181,000
6/8/2021	-3.15 / -6.89%	44.50	45.45	42.55	42.55	43.59	20.87	3,155,900
6/7/2021	-0.30 / -0.65%	46.50	47.25	43.00	45.70	46.15	22.41	2,083,100
6/4/2021	-0.40 / -0.86%	46.40	46.65	45.85	46.00	46.30	22.56	2,490,900
6/3/2021	+0.55 / +1.20%	45.90	46.80	45.80	46.40	46.06	22.75	1,628,800
6/2/2021	-0.15 / -0.33%	46.00	47.00	45.60	45.85	46.18	22.48	1,760,600
6/1/2021	+1.90 / +4.31%	44.50	47.15	44.00	46.00	45.44	22.56	3,623,200
5/31/2021	-0.25 / -0.56%	44.50	44.50	43.20	44.10	43.91	21.63	1,933,900
5/28/2021	+0.75 / +1.72%	44.00	44.55	43.00	44.35	44.15	21.75	1,724,600
5/27/2021	-0.25 / -0.57%	43.85	44.95	43.00	43.60	43.85	21.38	2,875,900
5/26/2021	+0.10 / +0.23%	43.50	44.60	43.20	43.85	43.82	21.50	1,225,500
5/25/2021	-0.40 / -0.91%	44.20	44.90	43.70	43.75	44.36	21.45	1,451,400
5/24/2021	+2.20 / +5.24%	42.10	44.50	42.10	44.15	43.84	21.65	2,630,600
5/21/2021	+1.15 / +2.82%	40.80	42.90	40.80	41.95	42.18	20.57	4,377,000
5/20/2021	-0.20 / -0.49%	41.00	41.00	40.70	40.80	40.80	20.01	686,400
5/19/2021	+0.30 / +0.74%	40.30	41.00	40.30	41.00	40.66	20.11	744,400
5/18/2021	-0.40 / -0.97%	41.00	41.40	40.50	40.70	40.50	19.96	801,200

<<Previous 30 days Next 30 days>>

HDG News

01/11	HDG: Báo cáo thay đổi sở hữu của nhóm NĐTNN là CĐL Trương Ngọc Phượng
01/11	HDG: Báo cáo về thay đổi sở hữu của cổ đông lớn CTBC Vietnam Equity Fund
01/11	HDG: 2024 AGM resolution
22/10	HDG: Decision on tax penalty
09/10	HDG: Change in the 32rd Business Registration Certificate

More News

Related Companies

	Volume	Price	Change
AAV	962,600	6.60	8.20%
AGG	83,000	14.65	-1.01%
API	233,800	7.10	-1.39%
ASM	286,900	8.56	-0.58%
BCR	1,369,000	5.00	-1.96%
BII	228,900	0.60	-14.29%
BVL	3,200	10.50	0.96%
C21	100	17.40	-0.57%
CCI	400	22.65	5.84%